Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 56.380 | 56.660 | 55.440 | 55.570 | 55.570 | 12,758 |
| 2026-10-20 | 55.640 | 56.510 | 55.500 | 56.310 | 56.310 | 12,642 |
| 2026-10-19 | 56.080 | 56.500 | 55.400 | 55.540 | 55.540 | 24,498 |
| 2026-10-16 | 55.720 | 56.310 | 55.500 | 56.040 | 56.040 | 25,438 |
| 2026-10-15 | 55.250 | 56.780 | 54.670 | 55.790 | 55.790 | 39,803 |
| 2026-10-14 | 55.120 | 55.700 | 54.400 | 55.430 | 55.430 | 30,726 |
| 2026-10-13 | 55.300 | 55.375 | 54.240 | 54.920 | 54.920 | 19,735 |
| 2026-10-12 | 54.490 | 54.750 | 53.890 | 54.580 | 54.580 | 30,733 |
| 2026-10-09 | 54.210 | 54.380 | 53.820 | 54.170 | 54.170 | 22,851 |
| 2026-10-08 | 53.540 | 53.960 | 53.150 | 53.900 | 53.900 | 33,338 |
| 2026-10-07 | 54.750 | 54.750 | 53.450 | 53.450 | 53.450 | 35,674 |
| 2026-10-06 | 53.970 | 54.740 | 53.880 | 54.020 | 54.020 | 31,865 |
| 2026-10-05 | 54.200 | 54.990 | 53.470 | 53.820 | 53.820 | 39,554 |
| 2026-10-02 | 53.690 | 54.340 | 53.440 | 54.080 | 54.080 | 66,005 |
| 2026-10-01 | 54.510 | 54.750 | 53.320 | 53.720 | 53.720 | 69,936 |
| 2026-09-30 | 55.730 | 55.730 | 54.360 | 54.530 | 54.530 | 228,650 |
| 2026-09-29 | 55.500 | 56.390 | 54.940 | 55.090 | 55.090 | 46,892 |
| 2026-09-28 | 55.690 | 55.910 | 55.020 | 55.320 | 55.049 | 39,881 |
| 2026-09-25 | 55.370 | 55.910 | 55.090 | 55.320 | 55.049 | 28,339 |
| 2026-09-24 | 55.770 | 56.210 | 55.070 | 55.200 | 54.929 | 41,344 |
| 2026-09-23 | 56.810 | 57.000 | 55.270 | 55.720 | 55.447 | 67,756 |
| 2026-09-22 | 56.920 | 57.280 | 56.475 | 56.640 | 56.362 | 29,685 |
| 2026-09-21 | 56.720 | 57.450 | 56.660 | 56.820 | 56.541 | 37,768 |
| 2026-09-18 | 57.155 | 57.900 | 56.550 | 56.740 | 56.462 | 37,887 |
| 2026-09-17 | 57.400 | 58.190 | 56.950 | 57.200 | 56.919 | 53,728 |
| 2026-09-16 | 58.990 | 59.050 | 57.450 | 57.688 | 57.405 | 43,718 |
| 2026-09-15 | 59.350 | 60.200 | 58.610 | 58.820 | 58.531 | 26,879 |
| 2026-09-14 | 59.810 | 61.387 | 59.000 | 59.360 | 59.069 | 24,443 |
| 2026-09-11 | 59.800 | 60.240 | 59.180 | 59.710 | 59.417 | 16,334 |
| 2026-09-10 | 60.410 | 61.350 | 59.630 | 59.650 | 59.357 | 29,722 |
| 2026-09-09 | 61.140 | 63.160 | 60.160 | 60.230 | 59.934 | 36,863 |
| 2026-09-08 | 61.260 | 62.000 | 61.000 | 61.210 | 60.910 | 22,810 |
| 2026-09-04 | 61.500 | 62.180 | 61.250 | 61.420 | 61.119 | 10,055 |
| 2026-09-03 | 61.590 | 62.390 | 61.310 | 61.760 | 61.457 | 14,992 |
| 2026-09-02 | 61.500 | 62.000 | 60.870 | 61.540 | 61.238 | 16,571 |
| 2026-09-01 | 61.500 | 62.360 | 61.200 | 61.220 | 60.920 | 392,532 |
| 2026-08-28 | 62.000 | 63.000 | 61.800 | 61.980 | 61.676 | 13,967 |
| 2026-08-27 | 62.950 | 62.950 | 61.650 | 61.880 | 61.307 | 19,953 |
| 2026-08-26 | 63.030 | 63.780 | 62.370 | 62.410 | 61.832 | 17,382 |
| 2026-08-25 | 63.300 | 63.300 | 62.620 | 62.840 | 62.258 | 16,188 |
| 2026-08-24 | 62.770 | 63.600 | 62.220 | 62.930 | 62.347 | 19,048 |
| 2026-08-21 | 63.220 | 63.550 | 62.621 | 62.810 | 62.228 | 16,004 |
| 2026-08-20 | 62.800 | 63.490 | 62.500 | 63.440 | 62.852 | 13,278 |
| 2026-08-19 | 62.400 | 63.240 | 62.220 | 62.910 | 62.327 | 11,223 |
| 2026-08-18 | 62.510 | 63.146 | 62.200 | 62.310 | 61.733 | 23,404 |
| 2026-08-17 | 62.800 | 63.500 | 62.130 | 62.480 | 61.901 | 28,798 |
| 2026-08-14 | 63.070 | 63.330 | 62.500 | 62.910 | 62.327 | 12,926 |
| 2026-08-13 | 62.580 | 63.380 | 62.560 | 63.210 | 62.624 | 21,067 |
| 2026-08-12 | 61.970 | 62.650 | 61.700 | 62.480 | 61.901 | 16,732 |
| 2026-08-11 | 61.880 | 62.430 | 61.500 | 62.210 | 61.634 | 13,829 |
| 2026-08-10 | 62.680 | 63.060 | 61.290 | 61.670 | 61.099 | 33,954 |
| 2026-08-07 | 62.520 | 63.500 | 62.000 | 62.725 | 62.144 | 18,363 |
| 2026-08-06 | 63.310 | 64.958 | 62.300 | 62.640 | 62.060 | 15,304 |
| 2026-08-05 | 63.160 | 63.500 | 62.150 | 62.370 | 61.792 | 19,784 |
| 2026-08-04 | 63.610 | 64.000 | 62.140 | 63.000 | 62.416 | 31,471 |
| 2026-08-03 | 63.890 | 64.500 | 62.970 | 63.180 | 62.595 | 23,831 |
| 2026-07-31 | 64.130 | 65.000 | 63.250 | 63.860 | 63.268 | 19,623 |
| 2026-07-30 | 65.490 | 66.310 | 63.650 | 63.950 | 63.358 | 275,059 |
| 2026-07-29 | 65.700 | 66.500 | 65.250 | 65.330 | 64.456 | 9,848 |
| 2026-07-28 | 65.570 | 66.840 | 65.000 | 66.298 | 65.411 | 19,219 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2715 USD |
| 2026-08-28 | 0.2710 USD |
| 2026-07-30 | 0.2710 USD |
| 2026-06-29 | 0.2710 USD |
| 2026-05-28 | 0.2705 USD |
| 2026-04-29 | 0.2705 USD |
| 2026-03-30 | 0.2705 USD |
| 2026-02-27 | 0.2700 USD |
| 2026-01-29 | 0.2700 USD |
| 2025-12-31 | 0.2700 USD |
| 2025-11-27 | 0.2695 USD |
| 2025-10-30 | 0.2695 USD |
| 2025-09-30 | 0.2695 USD |
| 2025-09-01 | 0.2690 USD |
| 2025-08-01 | 0.2690 USD |
| 2025-07-01 | 0.2690 USD |
| 2025-05-30 | 0.2685 USD |
| 2025-04-30 | 0.2685 USD |
| 2025-04-01 | 0.2685 USD |
| 2025-02-28 | 0.2680 USD |
| 2025-01-31 | 0.2640 USD |
| 2025-01-02 | 0.2640 USD |
| 2024-12-02 | 0.2635 USD |
| 2024-11-01 | 0.2635 USD |
| 2024-09-30 | 0.2635 USD |
| 2024-09-03 | 0.2630 USD |
| 2024-08-01 | 0.2630 USD |
| 2024-07-01 | 0.2630 USD |
| 2024-06-03 | 0.2625 USD |
| 2024-04-30 | 0.2570 USD |
| 2024-03-28 | 0.2570 USD |
| 2024-02-29 | 0.2565 USD |
| 2024-01-31 | 0.2565 USD |
| 2023-12-29 | 0.2565 USD |
| 2023-11-30 | 0.2560 USD |
| 2023-10-31 | 0.2560 USD |
| 2023-09-29 | 0.2560 USD |
| 2023-08-31 | 0.2555 USD |
| 2023-07-31 | 0.2555 USD |
| 2023-06-30 | 0.2555 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.